Italgas S.p.A. (LON:0RK1)
London · Delayed Price · Currency is GBP · Price in EUR 8.39
+0.02 (0.21%)
At close: Sep 4, 2026
LON:0RK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.36 | 8.41 | 8.32 | 8.39 | 8.39 | 0.21% | 152,400 |
| Sep 3, 2026 | 8.46 | 8.47 | 8.33 | 8.37 | 8.37 | -0.56% | 254,746 |
| Sep 2, 2026 | 8.72 | 8.76 | 8.42 | 8.42 | 8.42 | -3.46% | 468,192 |
| Sep 1, 2026 | 8.77 | 8.80 | 8.69 | 8.72 | 8.72 | -0.73% | 31,262 |
| Aug 31, 2026 | 8.74 | 8.79 | 8.72 | 8.79 | 8.79 | 0.84% | 34,555 |
| Aug 28, 2026 | 8.71 | 8.75 | 8.69 | 8.71 | 8.71 | 0.54% | 61,002 |
| Aug 27, 2026 | 8.83 | 8.84 | 8.61 | 8.67 | 8.67 | -1.97% | 175,531 |
| Aug 26, 2026 | 8.83 | 8.85 | 8.80 | 8.84 | 8.84 | 0.02% | 119,506 |
| Aug 25, 2026 | 8.80 | 8.87 | 8.78 | 8.84 | 8.84 | 0.66% | 37,913 |
| Aug 24, 2026 | 8.78 | 8.82 | 8.73 | 8.78 | 8.78 | 0.53% | 72,437 |
| Aug 21, 2026 | 8.82 | 8.86 | 8.73 | 8.73 | 8.73 | 0.85% | 190,236 |
| Aug 20, 2026 | 8.62 | 8.82 | 8.62 | 8.66 | 8.66 | 0.42% | 462,042 |
| Aug 19, 2026 | 8.68 | 8.74 | 8.61 | 8.62 | 8.62 | -0.58% | 95,767 |
| Aug 18, 2026 | 8.75 | 8.72 | 8.62 | 8.67 | 8.67 | - | 74,279 |
| Aug 17, 2026 | 8.64 | 8.76 | 8.65 | 8.67 | 8.67 | 0.86% | 96,283 |
| Aug 14, 2026 | 8.74 | 8.75 | 8.60 | 8.60 | 8.60 | -1.56% | 96,123 |
| Aug 13, 2026 | 8.75 | 8.80 | 8.73 | 8.74 | 8.74 | -0.32% | 429,258 |
| Aug 12, 2026 | 8.76 | 8.83 | 8.70 | 8.76 | 8.76 | 0.11% | 69,767 |
| Aug 11, 2026 | 8.85 | 8.87 | 8.73 | 8.75 | 8.75 | -0.55% | 210,235 |
| Aug 10, 2026 | 8.95 | 8.92 | 8.78 | 8.80 | 8.80 | -1.34% | 171,099 |
| Aug 7, 2026 | 9.03 | 9.02 | 8.92 | 8.92 | 8.92 | -1.41% | 101,562 |
| Aug 6, 2026 | 9.16 | 9.17 | 9.05 | 9.05 | 9.05 | -0.48% | 35,126 |
| Aug 5, 2026 | 9.07 | 9.28 | 9.09 | 9.09 | 9.09 | -0.13% | 176,553 |
| Aug 4, 2026 | 9.04 | 9.11 | 9.00 | 9.11 | 9.11 | 0.75% | 134,644 |
| Aug 3, 2026 | 9.00 | 9.09 | 8.74 | 9.04 | 9.04 | 1.03% | 357,723 |
| Jul 31, 2026 | 9.08 | 9.18 | 8.89 | 8.95 | 8.95 | -1.58% | 394,696 |
| Jul 30, 2026 | 9.30 | 9.31 | 9.09 | 9.09 | 9.09 | -2.11% | 721,162 |
| Jul 29, 2026 | 9.73 | 9.72 | 9.29 | 9.29 | 9.29 | -4.54% | 142,121 |
| Jul 28, 2026 | 10.06 | 10.10 | 9.60 | 9.73 | 9.73 | -3.11% | 113,431 |
| Jul 27, 2026 | 10.04 | 10.12 | 9.95 | 10.04 | 10.04 | -0.15% | 48,751 |
| Jul 24, 2026 | 10.04 | 10.06 | 9.96 | 10.06 | 10.06 | 1.06% | 17,884 |
| Jul 23, 2026 | 10.06 | 10.09 | 9.95 | 9.95 | 9.95 | -1.24% | 41,272 |
| Jul 22, 2026 | 9.92 | 10.10 | 9.90 | 10.08 | 10.08 | 1.36% | 43,434 |
| Jul 21, 2026 | 10.08 | 10.10 | 9.92 | 9.94 | 9.94 | -1.00% | 13,105 |
| Jul 20, 2026 | 10.13 | 10.15 | 10.02 | 10.04 | 10.04 | -0.89% | 283,197 |
| Jul 17, 2026 | 10.02 | 10.21 | 10.03 | 10.13 | 10.13 | 1.46% | 51,379 |
| Jul 16, 2026 | 9.95 | 9.99 | 9.88 | 9.98 | 9.98 | -0.16% | 51,121 |
| Jul 15, 2026 | 10.12 | 10.33 | 9.92 | 10.00 | 10.00 | -1.38% | 284,166 |
| Jul 14, 2026 | 10.02 | 10.24 | 9.76 | 10.14 | 10.14 | 1.42% | 56,642 |
| Jul 13, 2026 | 9.92 | 10.01 | 9.91 | 10.00 | 10.00 | 0.77% | 58,103 |
| Jul 10, 2026 | 10.03 | 9.98 | 9.91 | 9.92 | 9.92 | -0.18% | 35,695 |
| Jul 9, 2026 | 10.13 | 10.25 | 9.92 | 9.94 | 9.94 | -2.21% | 55,701 |
| Jul 8, 2026 | 10.22 | 10.36 | 10.02 | 10.17 | 10.17 | - | 254,766 |
| Jul 7, 2026 | 10.16 | 10.27 | 10.06 | 10.17 | 10.17 | 0.89% | 148,421 |
| Jul 6, 2026 | 10.21 | 10.28 | 10.08 | 10.08 | 10.08 | -1.66% | 98,388 |
| Jul 3, 2026 | 10.22 | 10.30 | 10.19 | 10.25 | 10.25 | 0.69% | 45,505 |
| Jul 2, 2026 | 10.04 | 10.25 | 9.83 | 10.18 | 10.18 | 1.34% | 505,108 |
| Jul 1, 2026 | 10.18 | 10.37 | 9.93 | 10.04 | 10.04 | -0.94% | 179,000 |
| Jun 30, 2026 | 10.35 | 10.36 | 10.12 | 10.14 | 10.14 | -1.75% | 302,986 |
| Jun 29, 2026 | 10.48 | 10.49 | 10.31 | 10.32 | 10.32 | -1.43% | 62,426 |